KissMeData/355690/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	211200	109180470	8680	8680	8680	8680	208
3	20240906	211100	109180470	8680	8680	8680	8680	0
4	20240906	211000	109180470	8680	8680	8680	8680	0
5	20240906	210900	109180470	8680	8680	8680	8680	0
6	20240906	210800	109180470	8680	8680	8680	8680	0
7	20240906	210700	109180470	8680	8680	8680	8680	0
8	20240906	210600	109180470	8680	8680	8680	8680	0
9	20240906	210500	109180470	8680	8680	8680	8680	0
10	20240906	210400	109180470	8680	8680	8680	8680	0
11	20240906	210300	109180470	8680	8680	8680	8680	0
12	20240906	210200	109180470	8680	8680	8680	8680	0
13	20240906	210100	109180470	8680	8680	8680	8680	0
14	20240906	210000	109180470	8680	8680	8680	8680	0
15	20240906	205900	109180470	8680	8680	8680	8680	0
16	20240906	205800	109180470	8680	8680	8680	8680	0
17	20240906	205700	109180470	8680	8680	8680	8680	0
18	20240906	205600	109180470	8680	8680	8680	8680	0
19	20240906	205500	109180470	8680	8680	8680	8680	0
20	20240906	205400	109180470	8680	8680	8680	8680	0
21	20240906	205300	109180470	8680	8680	8680	8680	0
22	20240906	205200	109180470	8680	8680	8680	8680	0
23	20240906	205100	109180470	8680	8680	8680	8680	0
24	20240906	205000	109180470	8680	8680	8680	8680	0
25	20240906	204900	109180470	8680	8680	8680	8680	0
26	20240906	204800	109180470	8680	8680	8680	8680	0
27	20240906	204700	109180470	8680	8680	8680	8680	0
28	20240906	204600	109180470	8680	8680	8680	8680	0
29	20240906	204500	109180470	8680	8680	8680	8680	0
30	20240906	204400	109180470	8680	8680	8680	8680	0
31	20240906	204300	109180470	8680	8680	8680	8680	0
32	20240906	204200	109180470	8680	8680	8680	8680	208
33	20240906	204100	109180470	8680	8680	8680	8680	0
34	20240906	204000	109180470	8680	8680	8680	8680	0
35	20240906	203900	109180470	8680	8680	8680	8680	0
36	20240906	203800	109180470	8680	8680	8680	8680	0
37	20240906	203700	109180470	8680	8680	8680	8680	0
38	20240906	203600	109180470	8680	8680	8680	8680	0
39	20240906	203500	109180470	8680	8680	8680	8680	0
40	20240906	203400	109180470	8680	8680	8680	8680	0
41	20240906	203300	109180470	8680	8680	8680	8680	0
42	20240906	203200	109180470	8680	8680	8680	8680	0
43	20240906	203100	109180470	8680	8680	8680	8680	0
44	20240906	203000	109180470	8680	8680	8680	8680	0
45	20240906	202900	109180470	8680	8680	8680	8680	0
46	20240906	202800	109180470	8680	8680	8680	8680	0
47	20240906	202700	109180470	8680	8680	8680	8680	0
48	20240906	202600	109180470	8680	8680	8680	8680	0
49	20240906	202500	109180470	8680	8680	8680	8680	0
50	20240906	202400	109180470	8680	8680	8680	8680	0
51	20240906	202300	109180470	8680	8680	8680	8680	0
52	20240906	202200	109180470	8680	8680	8680	8680	0
53	20240906	202100	109180470	8680	8680	8680	8680	0
54	20240906	202000	109180470	8680	8680	8680	8680	0
55	20240906	201900	109180470	8680	8680	8680	8680	0
56	20240906	201800	109180470	8680	8680	8680	8680	0
57	20240906	201700	109180470	8680	8680	8680	8680	0
58	20240906	201600	109180470	8680	8680	8680	8680	0
59	20240906	201500	109180470	8680	8680	8680	8680	0
60	20240906	201400	109180470	8680	8680	8680	8680	0
61	20240906	201300	109180470	8680	8680	8680	8680	0
62	20240906	201200	109180470	8680	8680	8680	8680	208
63	20240906	201100	109180470	8680	8680	8680	8680	0
64	20240906	201000	109180470	8680	8680	8680	8680	0
65	20240906	200900	109180470	8680	8680	8680	8680	0
66	20240906	200800	109180470	8680	8680	8680	8680	0
67	20240906	200700	109180470	8680	8680	8680	8680	0
68	20240906	200600	109180470	8680	8680	8680	8680	0
69	20240906	200500	109180470	8680	8680	8680	8680	0
70	20240906	200400	109180470	8680	8680	8680	8680	0
71	20240906	200300	109180470	8680	8680	8680	8680	0
72	20240906	200200	109180470	8680	8680	8680	8680	0
73	20240906	200100	109180470	8680	8680	8680	8680	0
74	20240906	200000	109180470	8680	8680	8680	8680	0
75	20240906	195900	109180470	8680	8680	8680	8680	0
76	20240906	195800	109180470	8680	8680	8680	8680	0
77	20240906	195700	109180470	8680	8680	8680	8680	0
78	20240906	195600	109180470	8680	8680	8680	8680	0
79	20240906	195500	109180470	8680	8680	8680	8680	0
80	20240906	195400	109180470	8680	8680	8680	8680	0
81	20240906	195300	109180470	8680	8680	8680	8680	0
82	20240906	195200	109180470	8680	8680	8680	8680	0
83	20240906	195100	109180470	8680	8680	8680	8680	0
84	20240906	195000	109180470	8680	8680	8680	8680	0
85	20240906	194900	109180470	8680	8680	8680	8680	0
86	20240906	194800	109180470	8680	8680	8680	8680	0
87	20240906	194700	109180470	8680	8680	8680	8680	0
88	20240906	194600	109180470	8680	8680	8680	8680	0
89	20240906	194500	109180470	8680	8680	8680	8680	0
90	20240906	194400	109180470	8680	8680	8680	8680	0
91	20240906	194300	109180470	8680	8680	8680	8680	0
92	20240906	194200	109180470	8680	8680	8680	8680	208
93	20240906	194100	109180470	8680	8680	8680	8680	0
94	20240906	194000	109180470	8680	8680	8680	8680	0
95	20240906	193900	109180470	8680	8680	8680	8680	0
96	20240906	193800	109180470	8680	8680	8680	8680	0
97	20240906	193700	109180470	8680	8680	8680	8680	0
98	20240906	193600	109180470	8680	8680	8680	8680	0
99	20240906	193500	109180470	8680	8680	8680	8680	0
100	20240906	193400	109180470	8680	8680	8680	8680	0
101	20240906	193300	109180470	8680	8680	8680	8680	0
102	20240906	193200	109180470	8680	8680	8680	8680	0
103	20240906	193100	109180470	8680	8680	8680	8680	0
104	20240906	193000	109180470	8680	8680	8680	8680	0
105	20240906	192900	109180470	8680	8680	8680	8680	0
106	20240906	192800	109180470	8680	8680	8680	8680	0
107	20240906	192700	109180470	8680	8680	8680	8680	0
108	20240906	192600	109180470	8680	8680	8680	8680	0
109	20240906	192500	109180470	8680	8680	8680	8680	0
110	20240906	192400	109180470	8680	8680	8680	8680	0
111	20240906	192300	109180470	8680	8680	8680	8680	0
112	20240906	192200	109180470	8680	8680	8680	8680	0
113	20240906	192100	109180470	8680	8680	8680	8680	0
114	20240906	192000	109180470	8680	8680	8680	8680	0
115	20240906	191900	109180470	8680	8680	8680	8680	0
116	20240906	191800	109180470	8680	8680	8680	8680	0
117	20240906	191700	109180470	8680	8680	8680	8680	0
118	20240906	191600	109180470	8680	8680	8680	8680	0
119	20240906	191500	109180470	8680	8680	8680	8680	0
120	20240906	191400	109180470	8680	8680	8680	8680	0
121	20240906	191300	109180470	8680	8680	8680	8680	0
122	20240906	191200	109180470	8680	8680	8680	8680	208
123	20240906	191100	109180470	8680	8680	8680	8680	0
124	20240906	191000	109180470	8680	8680	8680	8680	0
125	20240906	190900	109180470	8680	8680	8680	8680	0
126	20240906	190800	109180470	8680	8680	8680	8680	0
127	20240906	190700	109180470	8680	8680	8680	8680	0
128	20240906	190600	109180470	8680	8680	8680	8680	0
129	20240906	190500	109180470	8680	8680	8680	8680	0
130	20240906	190400	109180470	8680	8680	8680	8680	0
131	20240906	190300	109180470	8680	8680	8680	8680	0
132	20240906	190200	109180470	8680	8680	8680	8680	0
133	20240906	190100	109180470	8680	8680	8680	8680	0
134	20240906	190000	109180470	8680	8680	8680	8680	0
135	20240906	185900	109180470	8680	8680	8680	8680	0
136	20240906	185800	109180470	8680	8680	8680	8680	0
137	20240906	185700	109180470	8680	8680	8680	8680	0
138	20240906	185600	109180470	8680	8680	8680	8680	0
139	20240906	185500	109180470	8680	8680	8680	8680	0
140	20240906	185400	109180470	8680	8680	8680	8680	0
141	20240906	185300	109180470	8680	8680	8680	8680	0
142	20240906	185200	109180470	8680	8680	8680	8680	0
143	20240906	185100	109180470	8680	8680	8680	8680	0
144	20240906	185000	109180470	8680	8680	8680	8680	0
145	20240906	184900	109180470	8680	8680	8680	8680	0
146	20240906	184800	109180470	8680	8680	8680	8680	0
147	20240906	184700	109180470	8680	8680	8680	8680	0
148	20240906	184600	109180470	8680	8680	8680	8680	0
149	20240906	184500	109180470	8680	8680	8680	8680	0
150	20240906	184400	109180470	8680	8680	8680	8680	0
151	20240906	184300	109180470	8680	8680	8680	8680	0
152	20240906	184200	109180470	8680	8680	8680	8680	208
153	20240906	184100	109180470	8680	8680	8680	8680	0
154	20240906	184000	109180470	8680	8680	8680	8680	0
155	20240906	183900	109180470	8680	8680	8680	8680	0
156	20240906	183800	109180470	8680	8680	8680	8680	0
157	20240906	183700	109180470	8680	8680	8680	8680	0
158	20240906	183600	109180470	8680	8680	8680	8680	0
159	20240906	183500	109180470	8680	8680	8680	8680	0
160	20240906	183400	109180470	8680	8680	8680	8680	0
161	20240906	183300	109180470	8680	8680	8680	8680	0
162	20240906	183200	109180470	8680	8680	8680	8680	0
163	20240906	183100	109180470	8680	8680	8680	8680	0
164	20240906	183000	109180470	8680	8680	8680	8680	0
165	20240906	182900	109180470	8680	8680	8680	8680	0
166	20240906	182800	109180470	8680	8680	8680	8680	0
167	20240906	182700	109180470	8680	8680	8680	8680	0
168	20240906	182600	109180470	8680	8680	8680	8680	0
169	20240906	182500	109180470	8680	8680	8680	8680	0
170	20240906	182400	109180470	8680	8680	8680	8680	0
171	20240906	182300	109180470	8680	8680	8680	8680	0
172	20240906	182200	109180470	8680	8680	8680	8680	0
173	20240906	182100	109180470	8680	8680	8680	8680	0
174	20240906	182000	109180470	8680	8680	8680	8680	0
175	20240906	181900	109180470	8680	8680	8680	8680	0
176	20240906	181800	109180470	8680	8680	8680	8680	0
177	20240906	181700	109180470	8680	8680	8680	8680	0
178	20240906	181600	109180470	8680	8680	8680	8680	0
179	20240906	181500	109180470	8680	8680	8680	8680	0
180	20240906	181400	109180470	8680	8680	8680	8680	0
181	20240906	181300	109180470	8680	8680	8680	8680	0
182	20240906	181200	109180470	8680	8680	8680	8680	208
183	20240906	181100	109180470	8680	8680	8680	8680	0
184	20240906	181000	109180470	8680	8680	8680	8680	0
185	20240906	180900	109180470	8680	8680	8680	8680	0
186	20240906	180800	109180470	8680	8680	8680	8680	0
187	20240906	180700	109180470	8680	8680	8680	8680	0
188	20240906	180600	109180470	8680	8680	8680	8680	0
189	20240906	180500	109180470	8680	8680	8680	8680	0
190	20240906	180400	109180470	8680	8680	8680	8680	0
191	20240906	180300	109180470	8680	8680	8680	8680	0
192	20240906	180200	109180470	8680	8680	8680	8680	0
193	20240906	180100	109180470	8680	8680	8680	8680	0
194	20240906	180000	109180470	8680	8680	8680	8680	0
195	20240906	175900	109180470	8680	8680	8680	8680	0
196	20240906	175800	109180470	8680	8680	8680	8680	0
197	20240906	175700	109180470	8680	8680	8680	8680	0
198	20240906	175600	109180470	8680	8680	8680	8680	0
199	20240906	175500	109180470	8680	8680	8680	8680	0
200	20240906	175400	109180470	8680	8680	8680	8680	0
201	20240906	175300	109180470	8680	8680	8680	8680	0
202	20240906	175200	109180470	8680	8680	8680	8680	0
203	20240906	175100	109180470	8680	8680	8680	8680	0
204	20240906	175000	109180470	8680	8680	8680	8680	0
205	20240906	174900	109180470	8680	8680	8680	8680	0
206	20240906	174800	109180470	8680	8680	8680	8680	0
207	20240906	174700	109180470	8680	8680	8680	8680	0
208	20240906	174600	109180470	8680	8680	8680	8680	0
209	20240906	174500	109180470	8680	8680	8680	8680	0
210	20240906	174400	109180470	8680	8680	8680	8680	0
211	20240906	174300	109180470	8680	8680	8680	8680	0
212	20240906	174200	109180470	8680	8680	8680	8680	208
213	20240906	174100	109180470	8680	8680	8680	8680	0
214	20240906	174000	109180470	8680	8680	8680	8680	0
215	20240906	173900	109180470	8680	8680	8680	8680	0
216	20240906	173800	109180470	8680	8680	8680	8680	0
217	20240906	173700	109180470	8680	8680	8680	8680	0
218	20240906	173600	109180470	8680	8680	8680	8680	0
219	20240906	173500	109180470	8680	8680	8680	8680	0
220	20240906	173400	109180470	8680	8680	8680	8680	0
221	20240906	173300	109180470	8680	8680	8680	8680	0
222	20240906	173200	109180470	8680	8680	8680	8680	0
223	20240906	173100	109180470	8680	8680	8680	8680	0
224	20240906	173000	109180470	8680	8680	8680	8680	0
225	20240906	172900	109180470	8680	8680	8680	8680	0
226	20240906	172800	109180470	8680	8680	8680	8680	0
227	20240906	172700	109180470	8680	8680	8680	8680	0
228	20240906	172600	109180470	8680	8680	8680	8680	0
229	20240906	172500	109180470	8680	8680	8680	8680	0
230	20240906	172400	109180470	8680	8680	8680	8680	0
231	20240906	172300	109180470	8680	8680	8680	8680	0
232	20240906	172200	109180470	8680	8680	8680	8680	0
233	20240906	172100	109180470	8680	8680	8680	8680	0
234	20240906	172000	109180470	8680	8680	8680	8680	0
235	20240906	171900	109180470	8680	8680	8680	8680	0
236	20240906	171800	109180470	8680	8680	8680	8680	0
237	20240906	171700	109180470	8680	8680	8680	8680	0
238	20240906	171600	109180470	8680	8680	8680	8680	0
239	20240906	171500	109180470	8680	8680	8680	8680	0
240	20240906	171400	109180470	8680	8680	8680	8680	0
241	20240906	171300	109180470	8680	8680	8680	8680	0
242	20240906	171200	109180470	8680	8680	8680	8680	208
243	20240906	171100	109180470	8680	8680	8680	8680	0
244	20240906	171000	109180470	8680	8680	8680	8680	0
245	20240906	170900	109180470	8680	8680	8680	8680	0
246	20240906	170800	109180470	8680	8680	8680	8680	0
247	20240906	170700	109180470	8680	8680	8680	8680	0
248	20240906	170600	109180470	8680	8680	8680	8680	0
249	20240906	170500	109180470	8680	8680	8680	8680	0
250	20240906	170400	109180470	8680	8680	8680	8680	0
251	20240906	170300	109180470	8680	8680	8680	8680	0
252	20240906	170200	109180470	8680	8680	8680	8680	0
253	20240906	170100	109180470	8680	8680	8680	8680	0
254	20240906	170000	109180470	8680	8680	8680	8680	0
255	20240906	165900	109180470	8680	8680	8680	8680	0
256	20240906	165800	109180470	8680	8680	8680	8680	0
257	20240906	165700	109180470	8680	8680	8680	8680	0
258	20240906	165600	109180470	8680	8680	8680	8680	0
259	20240906	165500	109180470	8680	8680	8680	8680	0
260	20240906	165400	109180470	8680	8680	8680	8680	0
261	20240906	165300	109180470	8680	8680	8680	8680	0
262	20240906	165200	109180470	8680	8680	8680	8680	0
263	20240906	165100	109180470	8680	8680	8680	8680	0
264	20240906	165000	109180470	8680	8680	8680	8680	0
265	20240906	164900	109180470	8680	8680	8680	8680	0
266	20240906	164800	109180470	8680	8680	8680	8680	0
267	20240906	164700	109180470	8680	8680	8680	8680	0
268	20240906	164600	109180470	8680	8680	8680	8680	0
269	20240906	164500	109180470	8680	8680	8680	8680	0
270	20240906	164400	109180470	8680	8680	8680	8680	0
271	20240906	164300	109180470	8680	8680	8680	8680	0
272	20240906	164200	109180470	8680	8680	8680	8680	208
273	20240906	164100	109180470	8680	8680	8680	8680	0
274	20240906	164000	109180470	8680	8680	8680	8680	0
275	20240906	163900	109180470	8680	8680	8680	8680	0
276	20240906	163800	109180470	8680	8680	8680	8680	0
277	20240906	163700	109180470	8680	8680	8680	8680	0
278	20240906	163600	109180470	8680	8680	8680	8680	0
279	20240906	163500	109180470	8680	8680	8680	8680	0
280	20240906	163400	109180470	8680	8680	8680	8680	0
281	20240906	163300	109180470	8680	8680	8680	8680	0
282	20240906	163200	109180470	8680	8680	8680	8680	0
283	20240906	163100	109180470	8680	8680	8680	8680	0
284	20240906	163000	109180470	8680	8680	8680	8680	0
285	20240906	162900	109180470	8680	8680	8680	8680	0
286	20240906	162800	109180470	8680	8680	8680	8680	0
287	20240906	162700	109180470	8680	8680	8680	8680	0
288	20240906	162600	109180470	8680	8680	8680	8680	0
289	20240906	162500	109180470	8680	8680	8680	8680	0
290	20240906	162400	109180470	8680	8680	8680	8680	0
291	20240906	162300	109180470	8680	8680	8680	8680	0
292	20240906	162200	109180470	8680	8680	8680	8680	0
293	20240906	162100	109180470	8680	8680	8680	8680	0
294	20240906	162000	109180470	8680	8680	8680	8680	0
295	20240906	161900	109180470	8680	8680	8680	8680	0
296	20240906	161800	109180470	8680	8680	8680	8680	0
297	20240906	161700	109180470	8680	8680	8680	8680	0
298	20240906	161600	109180470	8680	8680	8680	8680	0
299	20240906	161500	109180470	8680	8680	8680	8680	0
300	20240906	161400	109180470	8680	8680	8680	8680	0
301	20240906	161300	109180470	8680	8680	8680	8680	0
302	20240906	161200	109180470	8680	8680	8680	8680	208
303	20240906	161100	109180470	8680	8680	8680	8680	0
304	20240906	161000	109180470	8680	8680	8680	8680	0
305	20240906	160900	109180470	8680	8680	8680	8680	0
306	20240906	160800	109180470	8680	8680	8680	8680	0
307	20240906	160700	109180470	8680	8680	8680	8680	0
308	20240906	160600	109180470	8680	8680	8680	8680	0
309	20240906	160500	109180470	8680	8680	8680	8680	0
310	20240906	160400	109180470	8680	8680	8680	8680	0
311	20240906	160300	109180470	8680	8680	8680	8680	0
312	20240906	160200	109180470	8680	8680	8680	8680	0
313	20240906	160100	109180470	8680	8680	8680	8680	0
314	20240906	160000	109180470	8680	8680	8680	8680	0
315	20240906	155900	109180470	8680	8680	8680	8680	0
316	20240906	155800	109180470	8680	8680	8680	8680	0
317	20240906	155700	109180470	8680	8680	8680	8680	0
318	20240906	155600	109180470	8680	8680	8680	8680	0
319	20240906	155500	109180470	8680	8680	8680	8680	0
320	20240906	155400	109180470	8680	8680	8680	8680	0
321	20240906	155300	109180470	8680	8680	8680	8680	0
322	20240906	155200	109180470	8680	8680	8680	8680	0
323	20240906	155100	109180470	8680	8680	8680	8680	0
324	20240906	155000	109180470	8680	8680	8680	8680	0
325	20240906	154900	109180470	8680	8680	8680	8680	0
326	20240906	154800	109180470	8680	8680	8680	8680	0
327	20240906	154700	109180470	8680	8680	8680	8680	0
328	20240906	154600	109180470	8680	8680	8680	8680	0
329	20240906	154500	109180470	8680	8680	8680	8680	0
330	20240906	154400	109180470	8680	8680	8680	8680	0
331	20240906	154300	109180470	8680	8680	8680	8680	0
332	20240906	154200	109180470	8680	8680	8680	8680	208
333	20240906	154100	109180470	8680	8680	8680	8680	0
334	20240906	154000	109180470	8680	8680	8680	8680	0
335	20240906	153900	109180470	8680	8680	8680	8680	0
336	20240906	153800	109180470	8680	8680	8680	8680	0
337	20240906	153700	109180470	8680	8680	8680	8680	0
338	20240906	153600	109180470	8680	8680	8680	8680	0
339	20240906	153500	109180470	8680	8680	8680	8680	0
340	20240906	153400	109180470	8680	8680	8680	8680	0
341	20240906	153300	109180470	8680	8680	8680	8680	0
342	20240906	153200	109180470	8680	8680	8680	8680	0
343	20240906	153100	109180470	8680	8680	8680	8680	0
344	20240906	153000	109180470	8680	8680	8680	8680	208
345	20240906	152900	107375030	8720	8720	8720	8720	0
346	20240906	152800	107375030	8720	8720	8720	8720	0
347	20240906	152700	107375030	8720	8720	8720	8720	0
348	20240906	152600	107375030	8720	8720	8720	8720	0
349	20240906	152500	107375030	8720	8720	8720	8720	0
350	20240906	152400	107375030	8720	8720	8720	8720	0
351	20240906	152300	107375030	8720	8720	8720	8720	0
352	20240906	152200	107375030	8720	8720	8720	8720	0
353	20240906	152100	107375030	8720	8720	8720	8720	0
354	20240906	152000	107375030	8720	8720	8720	8720	0
355	20240906	151900	107375030	8720	8720	8720	8720	2
356	20240906	151800	107357590	8710	8710	8710	8710	0
357	20240906	151700	107357590	8710	8710	8710	8710	0
358	20240906	151600	107357590	8710	8710	8710	8710	6
359	20240906	151500	107305330	8770	8770	8770	8770	0
360	20240906	151400	107305330	8770	8770	8770	8770	0
361	20240906	151300	107305330	8770	8770	8770	8770	0
362	20240906	151200	107305330	8770	8770	8770	8770	0
363	20240906	151100	107305330	8770	8770	8770	8770	0
364	20240906	151000	107305330	8770	8770	8770	8770	0
365	20240906	150900	107305330	8770	8770	8770	8770	0
366	20240906	150800	107305330	8770	8770	8770	8770	0
367	20240906	150700	107305330	8770	8770	8770	8770	8
368	20240906	150600	107235170	8770	8700	8770	8700	82
369	20240906	150500	106521700	8780	8780	8780	8780	1
370	20240906	150400	106512920	8710	8710	8710	8710	0
371	20240906	150300	106512920	8710	8710	8710	8710	0
372	20240906	150200	106512920	8710	8710	8710	8710	0
373	20240906	150100	106512920	8710	8710	8710	8710	0
374	20240906	150000	106512920	8710	8710	8740	8710	481
375	20240906	145900	102322780	8690	8690	8690	8690	0
376	20240906	145800	102322780	8690	8690	8690	8690	0
377	20240906	145700	102322780	8690	8690	8690	8690	0
378	20240906	145600	102322780	8690	8690	8690	8690	0
379	20240906	145500	102322780	8690	8690	8690	8690	0
380	20240906	145400	102322780	8690	8690	8690	8690	0
381	20240906	145300	102322780	8690	8690	8690	8690	0
382	20240906	145200	102322780	8690	8690	8690	8690	0
383	20240906	145100	102322780	8690	8690	8690	8690	0
384	20240906	145000	102322780	8690	8690	8690	8690	0
385	20240906	144900	102322780	8690	8690	8690	8690	4
386	20240906	144800	102288020	8690	8690	8690	8690	22
387	20240906	144700	102096840	8690	8690	8690	8690	0
388	20240906	144600	102096840	8690	8690	8690	8690	0
389	20240906	144500	102096840	8690	8690	8690	8690	0
390	20240906	144400	102096840	8690	8690	8690	8690	213
391	20240906	144300	100245870	8690	8710	8710	8690	418
392	20240906	144200	96613110	8710	8710	8710	8710	0
393	20240906	144100	96613110	8710	8710	8710	8710	0
394	20240906	144000	96613110	8710	8710	8710	8710	0
395	20240906	143900	96613110	8710	8720	8720	8710	301
396	20240906	143800	93990290	8720	8730	8730	8720	500
397	20240906	143700	89630180	8740	8740	8740	8740	0
398	20240906	143600	89630180	8740	8740	8740	8740	0
399	20240906	143500	89630180	8740	8740	8740	8740	85
400	20240906	143400	88887280	8740	8740	8740	8740	0
401	20240906	143300	88887280	8740	8740	8740	8740	1
402	20240906	143200	88878540	8740	8770	8770	8740	997
403	20240906	143100	80158240	8790	8790	8790	8790	0
404	20240906	143000	80158240	8790	8790	8790	8790	0
405	20240906	142900	80158240	8790	8790	8790	8790	0
406	20240906	142800	80158240	8790	8790	8790	8790	0
407	20240906	142700	80158240	8790	8790	8790	8790	0
408	20240906	142600	80158240	8790	8790	8790	8790	0
409	20240906	142500	80158240	8790	8790	8790	8790	2
410	20240906	142400	80140660	8790	8790	8790	8790	0
411	20240906	142300	80140660	8790	8790	8790	8790	0
412	20240906	142200	80140660	8790	8790	8790	8790	0
413	20240906	142100	80140660	8790	8790	8790	8790	0
414	20240906	142000	80140660	8790	8800	8800	8790	229
415	20240906	141900	78127720	8850	8850	8850	8850	0
416	20240906	141800	78127720	8850	8850	8850	8850	0
417	20240906	141700	78127720	8850	8850	8850	8850	0
418	20240906	141600	78127720	8850	8850	8850	8850	100
419	20240906	141500	77242720	8850	8850	8850	8850	0
420	20240906	141400	77242720	8850	8850	8850	8850	559
421	20240906	141300	72295570	8850	8850	8850	8850	0
422	20240906	141200	72295570	8850	8850	8850	8850	0
423	20240906	141100	72295570	8850	8850	8850	8850	0
424	20240906	141000	72295570	8850	8850	8850	8850	0
425	20240906	140900	72295570	8850	8850	8850	8850	564
426	20240906	140800	67304170	8850	8850	8850	8850	0
427	20240906	140700	67304170	8850	8850	8850	8850	0
428	20240906	140600	67304170	8850	8850	8850	8850	0
429	20240906	140500	67304170	8850	8850	8850	8850	0
430	20240906	140400	67304170	8850	8850	8850	8770	5
431	20240906	140300	67260080	8850	8850	8850	8850	1
432	20240906	140200	67251230	8860	8800	8860	8800	51
433	20240906	140100	66800730	8800	8800	8800	8800	0
434	20240906	140000	66800730	8800	8800	8800	8800	50
435	20240906	135900	66360730	8800	8800	8800	8800	0
436	20240906	135800	66360730	8800	8800	8800	8800	10
437	20240906	135700	66272730	8790	8790	8790	8790	0
438	20240906	135600	66272730	8790	8790	8790	8790	0
439	20240906	135500	66272730	8790	8790	8790	8790	0
440	20240906	135400	66272730	8790	8790	8790	8790	0
441	20240906	135300	66272730	8790	8790	8790	8790	0
442	20240906	135200	66272730	8790	8710	8790	8710	5
443	20240906	135100	66229100	8790	8790	8790	8790	0
444	20240906	135000	66229100	8790	8790	8790	8790	15
445	20240906	134900	66097250	8720	8720	8720	8720	0
446	20240906	134800	66097250	8720	8710	8720	8710	71
447	20240906	134700	65478140	8670	8670	8670	8670	0
448	20240906	134600	65478140	8670	8670	8670	8670	0
449	20240906	134500	65478140	8670	8670	8670	8670	1
450	20240906	134400	65469470	8720	8720	8720	8720	0
451	20240906	134300	65469470	8720	8720	8720	8720	0
452	20240906	134200	65469470	8720	8720	8720	8720	0
453	20240906	134100	65469470	8720	8720	8720	8720	0
454	20240906	134000	65469470	8720	8720	8720	8720	0
455	20240906	133900	65469470	8720	8720	8720	8720	0
456	20240906	133800	65469470	8720	8720	8720	8720	0
457	20240906	133700	65469470	8720	8720	8720	8720	0
458	20240906	133600	65469470	8720	8720	8720	8720	0
459	20240906	133500	65469470	8720	8720	8720	8720	0
460	20240906	133400	65469470	8720	8720	8720	8720	0
461	20240906	133300	65469470	8720	8720	8720	8720	0
462	20240906	133200	65469470	8720	8720	8720	8720	0
463	20240906	133100	65469470	8720	8720	8720	8720	104
464	20240906	133000	64562590	8720	8720	8720	8720	172
465	20240906	132900	63062750	8710	8700	8710	8700	20
466	20240906	132800	62888650	8660	8660	8660	8660	0
467	20240906	132700	62888650	8660	8660	8660	8660	0
468	20240906	132600	62888650	8660	8660	8660	8660	0
469	20240906	132500	62888650	8660	8660	8660	8660	2
470	20240906	132400	62871330	8640	8640	8640	8640	0
471	20240906	132300	62871330	8640	8640	8640	8640	0
472	20240906	132200	62871330	8640	8640	8640	8640	0
473	20240906	132100	62871330	8640	8640	8640	8640	0
474	20240906	132000	62871330	8640	8640	8640	8640	0
475	20240906	131900	62871330	8640	8640	8640	8640	0
476	20240906	131800	62871330	8640	8640	8640	8640	0
477	20240906	131700	62871330	8640	8640	8640	8640	0
478	20240906	131600	62871330	8640	8640	8640	8640	0
479	20240906	131500	62871330	8640	8640	8640	8640	0
480	20240906	131400	62871330	8640	8640	8640	8640	2
481	20240906	131300	62854050	8630	8630	8630	8630	0
482	20240906	131200	62854050	8630	8630	8630	8630	0
483	20240906	131100	62854050	8630	8630	8630	8630	0
484	20240906	131000	62854050	8630	8630	8630	8630	0
485	20240906	130900	62854050	8630	8630	8630	8630	0
486	20240906	130800	62854050	8630	8630	8630	8630	1
487	20240906	130700	62845420	8630	8630	8630	8630	0
488	20240906	130600	62845420	8630	8630	8630	8630	2
489	20240906	130500	62828160	8620	8620	8620	8620	0
490	20240906	130400	62828160	8620	8620	8620	8620	0
491	20240906	130300	62828160	8620	8620	8620	8620	0
492	20240906	130200	62828160	8620	8620	8620	8620	0
493	20240906	130100	62828160	8620	8620	8620	8620	0
494	20240906	130000	62828160	8620	8620	8620	8620	0
495	20240906	125900	62828160	8620	8620	8620	8620	0
496	20240906	125800	62828160	8620	8620	8620	8620	0
497	20240906	125700	62828160	8620	8620	8620	8620	0
498	20240906	125600	62828160	8620	8620	8620	8620	0
499	20240906	125500	62828160	8620	8620	8620	8620	0
500	20240906	125400	62828160	8620	8620	8620	8620	0
501	20240906	125300	62828160	8620	8620	8620	8620	0
502	20240906	125200	62828160	8620	8620	8620	8620	0
503	20240906	125100	62828160	8620	8700	8700	8620	100
504	20240906	125000	61964700	8710	8710	8710	8710	0
505	20240906	124900	61964700	8710	8710	8710	8710	0
506	20240906	124800	61964700	8710	8710	8710	8710	0
507	20240906	124700	61964700	8710	8710	8710	8710	0
508	20240906	124600	61964700	8710	8710	8710	8710	0
509	20240906	124500	61964700	8710	8710	8710	8710	0
510	20240906	124400	61964700	8710	8710	8710	8710	0
511	20240906	124300	61964700	8710	8710	8710	8710	0
512	20240906	124200	61964700	8710	8710	8710	8710	0
513	20240906	124100	61964700	8710	8710	8710	8710	4
514	20240906	124000	61929860	8700	8700	8700	8700	0
515	20240906	123900	61929860	8700	8700	8700	8700	0
516	20240906	123800	61929860	8700	8700	8700	8700	0
517	20240906	123700	61929860	8700	8700	8700	8700	0
518	20240906	123600	61929860	8700	8700	8700	8700	0
519	20240906	123500	61929860	8700	8700	8700	8700	1
520	20240906	123400	61921160	8710	8710	8710	8710	0
521	20240906	123300	61921160	8710	8710	8710	8710	1
522	20240906	123200	61912450	8710	8710	8710	8710	0
523	20240906	123100	61912450	8710	8710	8710	8710	0
524	20240906	123000	61912450	8710	8710	8710	8710	2
525	20240906	122900	61895030	8720	8720	8720	8720	0
526	20240906	122800	61895030	8720	8720	8720	8720	0
527	20240906	122700	61895030	8720	8720	8720	8720	0
528	20240906	122600	61895030	8720	8720	8720	8720	1
529	20240906	122500	61886310	8720	8720	8720	8720	0
530	20240906	122400	61886310	8720	8690	8720	8690	27
531	20240906	122300	61650900	8650	8650	8650	8650	2
532	20240906	122200	61633600	8640	8640	8640	8640	0
533	20240906	122100	61633600	8640	8640	8640	8640	0
534	20240906	122000	61633600	8640	8640	8640	8640	0
535	20240906	121900	61633600	8640	8640	8640	8640	0
536	20240906	121800	61633600	8640	8640	8640	8640	0
537	20240906	121700	61633600	8640	8640	8640	8640	1
538	20240906	121600	61624960	8620	8620	8620	8620	0
539	20240906	121500	61624960	8620	8620	8620	8620	0
540	20240906	121400	61624960	8620	8620	8620	8620	0
541	20240906	121300	61624960	8620	8680	8680	8620	42
542	20240906	121200	61262150	8680	8680	8680	8680	0
543	20240906	121100	61262150	8680	8680	8680	8680	0
544	20240906	121000	61262150	8680	8680	8680	8680	0
545	20240906	120900	61262150	8680	8680	8680	8680	0
546	20240906	120800	61262150	8680	8680	8680	8680	3
547	20240906	120700	61236110	8680	8680	8680	8680	7
548	20240906	120600	61175350	8680	8680	8680	8680	0
549	20240906	120500	61175350	8680	8680	8680	8680	4
550	20240906	120400	61140630	8680	8680	8680	8680	0
551	20240906	120300	61140630	8680	8680	8680	8680	0
552	20240906	120200	61140630	8680	8680	8680	8680	0
553	20240906	120100	61140630	8680	8680	8680	8680	0
554	20240906	120000	61140630	8680	8680	8680	8680	0
555	20240906	115900	61140630	8680	8680	8680	8680	0
556	20240906	115800	61140630	8680	8690	8690	8680	257
557	20240906	115700	58907870	8700	8710	8710	8700	694
558	20240906	115600	52869810	8720	8720	8720	8720	0
559	20240906	115500	52869810	8720	8720	8720	8720	0
560	20240906	115400	52869810	8720	8720	8720	8720	0
561	20240906	115300	52869810	8720	8720	8720	8720	1
562	20240906	115200	52861090	8720	8720	8720	8720	0
563	20240906	115100	52861090	8720	8720	8720	8720	1
564	20240906	115000	52852370	8720	8720	8720	8720	10
565	20240906	114900	52765170	8720	8720	8720	8720	0
566	20240906	114800	52765170	8720	8720	8720	8720	0
567	20240906	114700	52765170	8720	8720	8720	8720	0
568	20240906	114600	52765170	8720	8720	8720	8720	181
569	20240906	114500	51186850	8720	8720	8720	8720	0
570	20240906	114400	51186850	8720	8720	8720	8720	0
571	20240906	114300	51186850	8720	8720	8720	8720	0
572	20240906	114200	51186850	8720	8720	8720	8720	0
573	20240906	114100	51186850	8720	8720	8720	8720	0
574	20240906	114000	51186850	8720	8720	8720	8720	0
575	20240906	113900	51186850	8720	8720	8720	8720	0
576	20240906	113800	51186850	8720	8720	8720	8720	1
577	20240906	113700	51178130	8710	8710	8710	8710	0
578	20240906	113600	51178130	8710	8710	8710	8710	0
579	20240906	113500	51178130	8710	8710	8710	8710	0
580	20240906	113400	51178130	8710	8710	8710	8710	0
581	20240906	113300	51178130	8710	8710	8710	8710	0
582	20240906	113200	51178130	8710	8710	8710	8710	0
583	20240906	113100	51178130	8710	8710	8710	8710	1
584	20240906	113000	51169420	8700	8740	8740	8700	279
585	20240906	112900	48740710	8740	8740	8740	8740	0
586	20240906	112800	48740710	8740	8740	8740	8740	0
587	20240906	112700	48740710	8740	8740	8740	8740	10
588	20240906	112600	48653310	8740	8740	8740	8740	2
589	20240906	112500	48635830	8750	8750	8750	8750	0
590	20240906	112400	48635830	8750	8750	8750	8750	0
591	20240906	112300	48635830	8750	8750	8750	8750	0
592	20240906	112200	48635830	8750	8750	8750	8750	0
593	20240906	112100	48635830	8750	8750	8750	8750	0
594	20240906	112000	48635830	8750	8750	8750	8750	36
595	20240906	111900	48320830	8750	8790	8790	8750	27
596	20240906	111800	48084500	8790	8790	8790	8790	1
597	20240906	111700	48075710	8800	8800	8800	8800	0
598	20240906	111600	48075710	8800	8800	8800	8800	0
599	20240906	111500	48075710	8800	8800	8800	8800	0
600	20240906	111400	48075710	8800	8800	8800	8800	0
601	20240906	111300	48075710	8800	8800	8800	8800	0
602	20240906	111200	48075710	8800	8800	8800	8800	0
603	20240906	111100	48075710	8800	8800	8800	8800	0
604	20240906	111000	48075710	8800	8800	8800	8800	0
605	20240906	110900	48075710	8800	8800	8800	8800	1
606	20240906	110800	48066910	8820	8820	8820	8820	0
607	20240906	110700	48066910	8820	8820	8820	8820	0
608	20240906	110600	48066910	8820	8820	8820	8820	0
609	20240906	110500	48066910	8820	8820	8820	8820	0
610	20240906	110400	48066910	8820	8820	8820	8820	0
611	20240906	110300	48066910	8820	8820	8820	8820	0
612	20240906	110200	48066910	8820	8820	8820	8820	0
613	20240906	110100	48066910	8820	8820	8820	8820	0
614	20240906	110000	48066910	8820	8820	8820	8820	1
615	20240906	105900	48058090	8820	8820	8820	8820	49
616	20240906	105800	47625910	8820	8810	8820	8810	60
617	20240906	105700	47097280	8810	8810	8810	8810	1
618	20240906	105600	47088470	8800	8780	8800	8780	23
619	20240906	105500	46886360	8770	8770	8770	8770	7
620	20240906	105400	46824970	8760	8710	8760	8710	257
621	20240906	105300	44584630	8710	8710	8710	8710	0
622	20240906	105200	44584630	8710	8710	8710	8710	0
623	20240906	105100	44584630	8710	8710	8710	8710	200
624	20240906	105000	42842630	8710	8710	8710	8710	0
625	20240906	104900	42842630	8710	8710	8710	8710	0
626	20240906	104800	42842630	8710	8710	8710	8710	0
627	20240906	104700	42842630	8710	8710	8710	8710	61
628	20240906	104600	42311320	8710	8710	8710	8710	0
629	20240906	104500	42311320	8710	8710	8710	8710	0
630	20240906	104400	42311320	8710	8710	8710	8710	30
631	20240906	104300	42050020	8710	8710	8710	8710	30
632	20240906	104200	41788720	8700	8700	8700	8700	50
633	20240906	104100	41353720	8700	8690	8700	8690	110
634	20240906	104000	40396820	8690	8600	8690	8600	23
635	20240906	103900	40197350	8600	8600	8600	8600	0
636	20240906	103800	40197350	8600	8600	8600	8600	0
637	20240906	103700	40197350	8600	8610	8610	8600	190
638	20240906	103600	38563190	8610	8610	8610	8610	30
639	20240906	103500	38304890	8610	8610	8610	8610	32
640	20240906	103400	38029370	8610	8620	8620	8610	14
641	20240906	103300	37908770	8700	8700	8700	8700	30
642	20240906	103200	37647770	8700	8700	8700	8700	18
643	20240906	103100	37491170	8690	8690	8690	8690	0
644	20240906	103000	37491170	8690	8690	8690	8690	0
645	20240906	102900	37491170	8690	8690	8690	8690	3
646	20240906	102800	37465100	8690	8690	8690	8690	4
647	20240906	102700	37430340	8680	8640	8680	8640	24
648	20240906	102600	37222530	8650	8650	8650	8650	0
649	20240906	102500	37222530	8650	8650	8650	8650	0
650	20240906	102400	37222530	8650	8650	8650	8650	0
651	20240906	102300	37222530	8650	8550	8650	8550	102
652	20240906	102200	36348650	8550	8550	8550	8550	0
653	20240906	102100	36348650	8550	8550	8550	8550	1
654	20240906	102000	36340100	8550	8550	8550	8550	0
655	20240906	101900	36340100	8550	8550	8550	8550	0
656	20240906	101800	36340100	8550	8550	8550	8550	10
657	20240906	101700	36254600	8550	8550	8550	8550	120
658	20240906	101600	35228600	8550	8550	8550	8550	0
659	20240906	101500	35228600	8550	8580	8580	8550	917
660	20240906	101400	27376560	8580	8580	8580	8580	0
661	20240906	101300	27376560	8580	8580	8580	8580	0
662	20240906	101200	27376560	8580	8580	8580	8580	48
663	20240906	101100	26964720	8580	8580	8580	8580	0
664	20240906	101000	26964720	8580	8580	8580	8580	0
665	20240906	100900	26964720	8580	8580	8580	8580	100
666	20240906	100800	26106720	8690	8690	8690	8690	0
667	20240906	100700	26106720	8690	8690	8690	8690	0
668	20240906	100600	26106720	8690	8690	8690	8690	0
669	20240906	100500	26106720	8690	8650	8700	8650	11
670	20240906	100400	26011320	8650	8650	8650	8650	30
671	20240906	100300	25751820	8640	8640	8640	8640	0
672	20240906	100200	25751820	8640	8630	8640	8630	18
673	20240906	100100	25596390	8620	8620	8620	8620	11
674	20240906	100000	25501570	8610	8610	8610	8610	1
675	20240906	095900	25492960	8570	8570	8570	8570	0
676	20240906	095800	25492960	8570	8570	8570	8570	0
677	20240906	095700	25492960	8570	8570	8570	8570	0
678	20240906	095600	25492960	8570	8570	8570	8570	0
679	20240906	095500	25492960	8570	8570	8570	8570	0
680	20240906	095400	25492960	8570	8570	8570	8570	0
681	20240906	095300	25492960	8570	8570	8570	8570	0
682	20240906	095200	25492960	8570	8700	8700	8570	295
683	20240906	095100	22963480	8580	8580	8580	8580	220
684	20240906	095000	21075880	8570	8570	8570	8570	0
685	20240906	094900	21075880	8570	8570	8570	8570	0
686	20240906	094800	21075880	8570	8590	8590	8570	106
687	20240906	094700	20166550	8590	8640	8640	8590	100
688	20240906	094600	19306400	8640	8640	8640	8640	26
689	20240906	094500	19081760	8650	8650	8650	8650	0
690	20240906	094400	19081760	8650	8650	8650	8650	0
691	20240906	094300	19081760	8650	8650	8650	8650	0
692	20240906	094200	19081760	8650	8650	8650	8650	0
693	20240906	094100	19081760	8650	8640	8650	8640	27
694	20240906	094000	18848360	8600	8630	8630	8600	300
695	20240906	093900	16263010	8640	8640	8640	8640	0
696	20240906	093800	16263010	8640	8640	8640	8640	0
697	20240906	093700	16263010	8640	8640	8640	8640	1
698	20240906	093600	16254370	8620	8630	8630	8620	103
699	20240906	093500	15365580	8630	8630	8630	8630	0
700	20240906	093400	15365580	8630	8630	8630	8630	0
701	20240906	093300	15365580	8630	8640	8640	8630	54
702	20240906	093200	14899030	8640	8640	8640	8640	0
703	20240906	093100	14899030	8640	8640	8640	8640	120
704	20240906	093000	13862230	8640	8640	8640	8640	0
705	20240906	092900	13862230	8640	8640	8640	8640	2
706	20240906	092800	13844950	8640	8640	8640	8640	0
707	20240906	092700	13844950	8640	8680	8680	8640	39
708	20240906	092600	13507950	8640	8640	8640	8640	0
709	20240906	092500	13507950	8640	8660	8660	8640	20
710	20240906	092400	13334830	8660	8660	8660	8660	6
711	20240906	092300	13282870	8680	8680	8680	8680	45
712	20240906	092200	12892270	8680	8700	8700	8680	289
713	20240906	092100	10380950	8690	8700	8700	8690	63
714	20240906	092000	9833470	8690	8690	8690	8690	0
715	20240906	091900	9833470	8690	8690	8690	8690	0
716	20240906	091800	9833470	8690	8690	8690	8690	0
717	20240906	091700	9833470	8690	8690	8690	8690	0
718	20240906	091600	9833470	8690	8690	8690	8690	0
719	20240906	091500	9833470	8690	8710	8710	8690	220
720	20240906	091400	7921240	8720	8720	8720	8720	1
721	20240906	091300	7912520	8720	8720	8720	8720	0
722	20240906	091200	7912520	8720	8720	8720	8720	0
723	20240906	091100	7912520	8720	8720	8720	8720	188
724	20240906	091000	6273160	8710	8720	8720	8710	32
725	20240906	090900	5994130	8790	8790	8790	8790	1
726	20240906	090800	5985340	8790	8790	8790	8790	0
727	20240906	090700	5985340	8790	8790	8790	8790	2
728	20240906	090600	5967760	8850	8850	8850	8850	0
729	20240906	090500	5967760	8850	8850	8850	8850	0
730	20240906	090400	5967760	8850	8850	8850	8850	0
731	20240906	090300	5967760	8850	8850	8850	8850	10
732	20240906	090200	5879260	8860	8800	8860	8610	616
733	20240906	090100	546070	8800	8810	8810	8800	61
734	20240906	090000	8810	8810	8810	8810	8810	1